End of day Prices (full format), 113 Days for (ARG) ARGO INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2023-Dec-19 Tue
| 8.8
| 8.89
| 8.8
| 8.83
| 227,187
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 8.82
| 8.89
| 8.77
| 8.8
|
|
| 34.8
| 34.8
| 0.6 |
2023-Dec-15 Fri
| 8.85
| ###
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 8.8
| 8.84
| 8.76
| 8.81
|
|
| 61.5
| 61.5
| ### |
2023-Dec-13 Wed
| 8.75
| 8.78
| 8.7
| 8.78
| 133,958
| ###
| ###
| ###
| 0.6 |
2023-Dec-12 Tue
| 8.7
| 8.77
| ###
| 8.74
| 191,072
| 837,850
| 74.5
| 74.5
| 0.6 |
2023-Dec-11 Mon
| ###
| 8.71
| ###
| ###
| 183,529
| ###
| 77.8
| 77.8
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 8.58
| ###
| 151,470
| ###
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 8.56
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 8.58
| ###
| 8.54
| 8.57
| 305,782
| 1,305,689
| ###
| ###
| 0.6 |
2023-Dec-05 Tue
| 8.59
| ###
| 8.54
| 8.58
| 175,973
| ###
| 47.2
| 47.2
| 0.6 |
2023-Dec-04 Mon
| 8.55
| ###
| 8.55
| 8.58
| 255,380
| 1,091,749
| 71.3
| 71.3
| 0.6 |
2023-Dec-01 Fri
| 8.57
| 8.58
| 8.51
| 8.53
| 113,941
| 973,625
| ###
| ###
| ### |
2023-Nov-30 Thu
| 8.57
| ###
| 8.54
| 8.58
| 215,086
| ###
| 65.3
| 65.3
| 0.6 |
2023-Nov-29 Wed
| 8.52
| ###
| 8.51
| 8.55
| 188,880
| 803,684
| 70.1
| 70.1
| ### |
2023-Nov-28 Tue
| 8.46
| 8.56
| 8.46
| 8.52
| 186,089
| ###
| ###
| ###
| 0.6 |
2023-Nov-27 Mon
| 8.51
| 8.54
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 8.52
| 8.58
| 8.49
| 8.5
| 136,322
| ###
| 34.3
| 34.3
| 0.6 |
2023-Nov-23 Thu
| 8.55
| 8.55
| 8.49
| 8.51
|
|
| 36.1
| 36.1
| 0.6 |
2023-Nov-22 Wed
| 8.54
| 8.56
| 8.47
| 8.56
|
|
| 74.7
| 74.7
| ### |
2023-Nov-21 Tue
| 8.53
| 8.58
| 8.5
| 8.52
| 189,480
| 1,618,159
| 36.8
| 36.8
| 0.6 |
2023-Nov-20 Mon
| 8.52
| 8.56
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2023-Nov-17 Fri
| 8.48
| 8.57
| 8.48
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 8.59
| ###
| 8.47
| 8.47
|
|
| 30.3
| 30.3
| ### |
2023-Nov-15 Wed
| 8.54
| ###
| 8.52
| 8.59
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 8.46
| 8.53
| 8.44
| 8.51
| 169,427
| 1,437,588
| 69.7
| 69.7
| 0.6 |
2023-Nov-13 Mon
| 8.55
| 8.57
| 8.41
| 8.44
| 415,150
| 3,524,623
| ###
| ###
| 0.6 |
2023-Nov-10 Fri
| 8.52
| 8.53
| 8.48
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 8.49
| 8.55
| 8.48
| 8.5
| 178,287
| ###
| 71.4
| 71.4
| 0.6 |
2023-Nov-08 Wed
| 8.49
| 8.52
| 8.47
| 8.47
| 157,454
| 1,337,571
| 31.5
| 31.5
| ### |
2023-Nov-07 Tue
| 8.48
| 8.49
| 8.43
| 8.46
|
|
| 31.2
| 31.2
| 0.6 |
2023-Nov-06 Mon
| 8.5
| 8.52
| 8.46
| 8.46
| 161,080
| ###
| ###
| ###
| 0.6 |
2023-Nov-03 Fri
| 8.45
| 8.51
| 8.45
| 8.47
| 272,957
| 2,314,675
| 62.9
| 62.9
| ### |
2023-Nov-02 Thu
| ###
| 8.45
| ###
| 8.4
| 291,453
| 1,231,388
| 65.2
| 65.2
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 169,371
| 0
| 37.1
| 37.1
| 0.0 |
2023-Oct-31 Tue
| 8.4
| 8.41
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Oct-30 Mon
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 8.42
| ###
| ###
| 269,743
| ###
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 8.27
| 8.28
| 269,178
| 1,113,051
| ###
| ###
| ### |
2023-Oct-25 Wed
| 8.46
| 8.49
| ###
| ###
| 356,254
| ###
| 28.4
| 28.4
| 0.0 |
2023-Oct-24 Tue
| 8.44
| 8.49
| ###
| 8.4
|
|
| 30.4
| 30.4
| ### |
2023-Oct-23 Mon
| 8.57
| 8.59
| 8.45
| 8.45
| 332,843
| 2,835,822
| 29.1
| 29.1
| ### |
2023-Oct-20 Fri
| 8.56
| ###
| 8.55
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Oct-19 Thu
| 8.57
| ###
| 8.54
| 8.56
| 126,642
| ###
| 37.8
| 37.8
| ### |
2023-Oct-18 Wed
| ###
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 8.55
| ###
| 8.545
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 8.51
| 8.51
| 314,475
| ###
| 28.0
| 28.0
| 0.6 |
2023-Oct-13 Fri
| ###
| ###
| 8.56
| 8.56
|
|
| 25.2
| 25.2
| ### |
2023-Oct-12 Thu
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 8.7
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 8.7
| 8.74
| ###
| 8.7
| 183,729
| ###
| 62.7
| 62.7
| ### |
2023-Oct-09 Mon
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| 8.7
| 8.58
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Oct-05 Thu
| 8.56
| ###
| 8.54
| 8.56
| 154,285
| ###
| 66.4
| 66.4
| ### |
2023-Oct-04 Wed
| ###
| ###
| 8.53
| 8.53
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2023-Sep-29 Fri
| 8.73
| 8.73
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Sep-28 Thu
| 8.73
| 8.73
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2023-Sep-27 Wed
| 8.72
| 8.72
| ###
| 8.72
| 181,288
| ###
| 68.1
| 68.1
| 0.6 |
2023-Sep-26 Tue
| 8.7
| 8.7
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Sep-25 Mon
| ###
| 8.75
| ###
| ###
| 164,488
| ###
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 8.7
| 8.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 8.7
| 8.77
| 8.7
| 8.7
|
|
| 73.0
| 73.0
| ### |
2023-Sep-18 Mon
| 8.77
| 8.79
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| 8.74
| 8.8
| 8.72
| 8.77
| 113,554
| ###
| ###
| ###
| ### |
2023-Sep-14 Thu
| ###
| 8.73
| ###
| 8.7
| 119,487
| ###
| 63.7
| 63.7
| ### |
2023-Sep-13 Wed
| ###
| 8.73
| ###
| ###
| 255,157
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 8.83
| 8.84
| ###
| 8.71
|
|
| 23.7
| 23.7
| 0.6 |
2023-Sep-11 Mon
| 8.76
| 8.84
| 8.76
| 8.8
|
|
| ###
| ###
| 0.6 |
2023-Sep-08 Fri
| 8.71
| 8.77
| 8.71
| 8.77
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| 8.75
| ###
| 8.72
| 182,879
| ###
| ###
| ###
| 0.6 |
2023-Sep-06 Wed
| ###
| 8.7
| ###
| 8.7
| 143,989
| 626,352
| 75.2
| 75.2
| ### |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Sep-04 Mon
| ###
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 139,054
| 0
| 32.6
| 32.6
| 0.0 |
2023-Aug-30 Wed
| ###
| 8.72
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2023-Aug-29 Tue
| 8.71
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 8.85
| 8.85
| ###
| ###
| 223,625
| 989,540
| 20.3
| 20.3
| 0.0 |
2023-Aug-24 Thu
| 8.89
| ###
| 8.84
| ###
| 158,940
| ###
| 71.4
| 71.4
| 0.0 |
2023-Aug-23 Wed
| 8.81
| ###
| 8.79
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Aug-22 Tue
| 8.86
| 8.87
| 8.8
| 8.81
|
|
| 31.2
| 31.2
| ### |
2023-Aug-21 Mon
| ###
| ###
| 8.86
| 8.86
| 211,877
| ###
| 30.5
| 30.5
| 0.6 |
2023-Aug-18 Fri
| 9
| 9
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 215,524
| 0
| 38.2
| 38.2
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| 9
|
|
| 37.9
| 37.9
| 0.6 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 8.88
| ###
| 8.86
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Aug-10 Thu
| 8.85
| 8.88
| 8.83
| 8.88
| 168,179
| 1,489,225
| 66.5
| 66.5
| 0.6 |
2023-Aug-09 Wed
| 8.82
| 8.85
| 8.81
| 8.82
| 217,748
| ###
| 71.2
| 71.2
| ### |
2023-Aug-08 Tue
| 8.86
| 8.88
| 8.81
| 8.81
| 173,127
| ###
| ###
| ###
| ### |
2023-Aug-07 Mon
| 8.88
| 8.88
| 8.84
| 8.88
| 309,474
| ###
| ###
| ###
| 0.6 |
2023-Aug-04 Fri
| ###
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
2023-Aug-03 Thu
| 8.88
| ###
| 8.86
| 8.87
| 147,243
| 652,286
| 37.3
| 37.3
| ### |
2023-Aug-02 Wed
| ###
| ###
| 8.86
| 8.86
|
|
| ###
| ###
| 0.6 |
2023-Aug-01 Tue
| 8.86
| ###
| 8.86
| ###
| 277,448
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 8.85
| 8.89
| 8.83
| 8.85
| 346,682
| ###
| ###
| ###
| 0.6 |
2023-Jul-28 Fri
| 8.86
| 8.87
| 8.81
| 8.84
|
|
| 36.3
| 36.3
| ### |
2023-Jul-27 Thu
| 8.89
| 8.89
| 8.85
| 8.87
| 244,071
| ###
| ###
| ###
| ### |
2023-Jul-26 Wed
| 8.86
| ###
| 8.84
| 8.89
|
|
| 68.4
| 68.4
| ### |
2023-Jul-25 Tue
| 8.84
| 8.87
| 8.84
| 8.87
| 120,682
| ###
| ###
| ###
| ### |
2023-Jul-24 Mon
| 8.83
| 8.86
| 8.81
| 8.84
| 215,025
| 1,899,745
| 73.8
| 73.8
| ### |
2023-Jul-21 Fri
| 8.86
| 8.87
| 8.83
| 8.84
|
|
| 36.1
| 36.1
| ### |
2023-Jul-20 Thu
| 8.86
| 8.88
| 8.85
| 8.87
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 8.83
| 8.87
| 8.82
| 8.84
| 249,823
| 2,209,684
| ###
| ###
| ### |
2023-Jul-18 Tue
| 8.84
| 8.85
| 8.81
| 8.83
| 178,028
| 1,571,987
| ###
| ###
| ### |
2023-Jul-17 Mon
| 8.81
| 8.84
| 8.78
| 8.81
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 8.78
| 8.84
| 8.78
| 8.81
|
|
| 64.4
| 64.4
| ### |
|